Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2004 | INR | 7.8 | 7.8 | 6.25 | 7 | 7 | -0.01 (-0.14%) | 1,000 |
17 Dec 2004 | INR | 7 | 7.01 | 6.9 | 7.01 | 7.01 | +0.16 (+2.34%) | 1,700 |
16 Dec 2004 | INR | 6.3 | 7.5 | 6.3 | 6.85 | 6.85 | -0.5 (-6.80%) | 1,450 |
15 Dec 2004 | INR | 6.5 | 7.56 | 6.5 | 7.35 | 7.35 | +1.05 (+16.67%) | 8,313 |
14 Dec 2004 | INR | 6.35 | 6.6 | 6.3 | 6.3 | 6.3 | -0.05 (-0.79%) | 1,905 |
13 Dec 2004 | INR | 5.1 | 6.35 | 5.1 | 6.35 | 6.35 | +0.75 (+13.39%) | 3,000 |
10 Dec 2004 | INR | 5.5 | 5.6 | 5.25 | 5.6 | 5.6 | +0.4 (+7.69%) | 700 |
9 Dec 2004 | INR | 5.01 | 5.2 | 5.01 | 5.2 | 5.2 | -0.42 (-7.47%) | 180 |
8 Dec 2004 | INR | 5.53 | 5.62 | 5.53 | 5.62 | 5.62 | -0.44 (-7.26%) | 300 |
7 Dec 2004 | INR | 7.33 | 7.33 | 5.53 | 6.06 | 6.06 | -0.05 (-0.82%) | 701 |
6 Dec 2004 | INR | 5.15 | 7.2 | 5.15 | 6.11 | 6.11 | +0.11 (+1.83%) | 75,800 |
3 Dec 2004 | INR | 6 | 6.25 | 5.41 | 6 | 6 | -0.39 (-6.10%) | 6,500 |
2 Dec 2004 | INR | 7.5 | 7.5 | 6.05 | 6.39 | 6.39 | +0.13 (+2.08%) | 1,202 |
1 Dec 2004 | INR | 5.61 | 6.26 | 5.61 | 6.26 | 6.26 | -0.74 (-10.57%) | 1,480 |
30 Nov 2004 | INR | 6 | 8.8 | 6 | 7 | 7 | -0.4 (-5.41%) | 102,620 |
29 Nov 2004 | INR | 7.4 | 7.4 | 6.26 | 7.4 | 7.4 | 0.0 (0.0%) | 3,804 |
26 Nov 2004 | INR | 0 | 0 | 0 | 7.4 | 7.4 | 0.0 (0.0%) | 0 |
25 Nov 2004 | INR | 6.52 | 7.5 | 6.51 | 7.4 | 7.4 | +0.24 (+3.35%) | 1,802 |
24 Nov 2004 | INR | 7.35 | 7.58 | 7.1 | 7.16 | 7.16 | +0.14 (+1.99%) | 2,400 |
23 Nov 2004 | INR | 7.4 | 7.5 | 7.02 | 7.02 | 7.02 | -0.48 (-6.40%) | 800 |
22 Nov 2004 | INR | 6.3 | 7.5 | 6.3 | 7.5 | 7.5 | -0.45 (-5.66%) | 52,639 |
19 Nov 2004 | INR | 0 | 0 | 0 | 7.95 | 7.95 | 0.0 (0.0%) | 0 |
18 Nov 2004 | INR | 7.6 | 8 | 7.5 | 7.95 | 7.95 | +0.73 (+10.11%) | 4,900 |
17 Nov 2004 | INR | 8 | 8 | 7.22 | 7.22 | 7.22 | -0.3 (-3.99%) | 4,100 |
16 Nov 2004 | INR | 9.1 | 10.31 | 7.11 | 7.52 | 7.52 | -1.36 (-15.32%) | 57,760 |
15 Nov 2004 | INR | 0 | 0 | 0 | 8.88 | 8.88 | 0.0 (0.0%) | 0 |
12 Nov 2004 | INR | 10.95 | 10.95 | 8.05 | 8.88 | 8.88 | -0.26 (-2.84%) | 1,154 |
11 Nov 2004 | INR | 8.95 | 10.8 | 8.51 | 9.14 | 9.14 | +0.12 (+1.33%) | 40,010 |
10 Nov 2004 | INR | 7 | 9.02 | 6.65 | 9.02 | 9.02 | +1.5 (+19.95%) | 9,060 |
9 Nov 2004 | INR | 5.91 | 7.52 | 5.91 | 7.52 | 7.52 | +1.25 (+19.94%) | 7,400 |